KissMeData/049180/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211500,757706310,4325,4325,4325,4325,1074
20230605,211400,757706310,4325,4325,4325,4325,0
20230605,211300,757706310,4325,4325,4325,4325,0
20230605,211200,757706310,4325,4325,4325,4325,0
20230605,211100,757706310,4325,4325,4325,4325,0
20230605,211000,757706310,4325,4325,4325,4325,0
20230605,210900,757706310,4325,4325,4325,4325,0
20230605,210800,757706310,4325,4325,4325,4325,0
20230605,210700,757706310,4325,4325,4325,4325,0
20230605,210600,757706310,4325,4325,4325,4325,0
20230605,210500,757706310,4325,4325,4325,4325,0
20230605,210400,757706310,4325,4325,4325,4325,0
20230605,210300,757706310,4325,4325,4325,4325,0
20230605,210200,757706310,4325,4325,4325,4325,0
20230605,210100,757706310,4325,4325,4325,4325,0
20230605,210000,757706310,4325,4325,4325,4325,0
20230605,205900,757706310,4325,4325,4325,4325,0
20230605,205800,757706310,4325,4325,4325,4325,0
20230605,205700,757706310,4325,4325,4325,4325,0
20230605,205600,757706310,4325,4325,4325,4325,0
20230605,205500,757706310,4325,4325,4325,4325,0
20230605,205400,757706310,4325,4325,4325,4325,0
20230605,205300,757706310,4325,4325,4325,4325,0
20230605,205200,757706310,4325,4325,4325,4325,0
20230605,205100,757706310,4325,4325,4325,4325,0
20230605,205000,757706310,4325,4325,4325,4325,0
20230605,204900,757706310,4325,4325,4325,4325,0
20230605,204800,757706310,4325,4325,4325,4325,0
20230605,204700,757706310,4325,4325,4325,4325,0
20230605,204600,757706310,4325,4325,4325,4325,0
20230605,204500,757706310,4325,4325,4325,4325,1074
20230605,204400,757706310,4325,4325,4325,4325,0
20230605,204300,757706310,4325,4325,4325,4325,0
20230605,204200,757706310,4325,4325,4325,4325,0
20230605,204100,757706310,4325,4325,4325,4325,0
20230605,204000,757706310,4325,4325,4325,4325,0
20230605,203900,757706310,4325,4325,4325,4325,0
20230605,203800,757706310,4325,4325,4325,4325,0
20230605,203700,757706310,4325,4325,4325,4325,0
20230605,203600,757706310,4325,4325,4325,4325,0
20230605,203500,757706310,4325,4325,4325,4325,0
20230605,203400,757706310,4325,4325,4325,4325,0
20230605,203300,757706310,4325,4325,4325,4325,0
20230605,203200,757706310,4325,4325,4325,4325,0
20230605,203100,757706310,4325,4325,4325,4325,0
20230605,203000,757706310,4325,4325,4325,4325,0
20230605,202900,757706310,4325,4325,4325,4325,0
20230605,202800,757706310,4325,4325,4325,4325,0
20230605,202700,757706310,4325,4325,4325,4325,0
20230605,202600,757706310,4325,4325,4325,4325,0
20230605,202500,757706310,4325,4325,4325,4325,0
20230605,202400,757706310,4325,4325,4325,4325,0
20230605,202300,757706310,4325,4325,4325,4325,0
20230605,202200,757706310,4325,4325,4325,4325,0
20230605,202100,757706310,4325,4325,4325,4325,0
20230605,202000,757706310,4325,4325,4325,4325,0
20230605,201900,757706310,4325,4325,4325,4325,0
20230605,201800,757706310,4325,4325,4325,4325,0
20230605,201700,757706310,4325,4325,4325,4325,0
20230605,201600,757706310,4325,4325,4325,4325,0
20230605,201500,757706310,4325,4325,4325,4325,1074
20230605,201400,757706310,4325,4325,4325,4325,0
20230605,201300,757706310,4325,4325,4325,4325,0
20230605,201200,757706310,4325,4325,4325,4325,0
20230605,201100,757706310,4325,4325,4325,4325,0
20230605,201000,757706310,4325,4325,4325,4325,0
20230605,200900,757706310,4325,4325,4325,4325,0
20230605,200800,757706310,4325,4325,4325,4325,0
20230605,200700,757706310,4325,4325,4325,4325,0
20230605,200600,757706310,4325,4325,4325,4325,0
20230605,200500,757706310,4325,4325,4325,4325,0
20230605,200400,757706310,4325,4325,4325,4325,0
20230605,200300,757706310,4325,4325,4325,4325,0
20230605,200200,757706310,4325,4325,4325,4325,0
20230605,200100,757706310,4325,4325,4325,4325,0
20230605,200000,757706310,4325,4325,4325,4325,0
20230605,195900,757706310,4325,4325,4325,4325,0
20230605,195800,757706310,4325,4325,4325,4325,0
20230605,195700,757706310,4325,4325,4325,4325,0
20230605,195600,757706310,4325,4325,4325,4325,0
20230605,195500,757706310,4325,4325,4325,4325,0
20230605,195400,757706310,4325,4325,4325,4325,0
20230605,195300,757706310,4325,4325,4325,4325,0
20230605,195200,757706310,4325,4325,4325,4325,0
20230605,195100,757706310,4325,4325,4325,4325,0
20230605,195000,757706310,4325,4325,4325,4325,0
20230605,194900,757706310,4325,4325,4325,4325,0
20230605,194800,757706310,4325,4325,4325,4325,0
20230605,194700,757706310,4325,4325,4325,4325,0
20230605,194600,757706310,4325,4325,4325,4325,0
20230605,194500,757706310,4325,4325,4325,4325,1074
20230605,194400,757706310,4325,4325,4325,4325,0
20230605,194300,757706310,4325,4325,4325,4325,0
20230605,194200,757706310,4325,4325,4325,4325,0
20230605,194100,757706310,4325,4325,4325,4325,0
20230605,194000,757706310,4325,4325,4325,4325,0
20230605,193900,757706310,4325,4325,4325,4325,0
20230605,193800,757706310,4325,4325,4325,4325,0
20230605,193700,757706310,4325,4325,4325,4325,0
20230605,193600,757706310,4325,4325,4325,4325,0
20230605,193500,757706310,4325,4325,4325,4325,0
20230605,193400,757706310,4325,4325,4325,4325,0
20230605,193300,757706310,4325,4325,4325,4325,0
20230605,193200,757706310,4325,4325,4325,4325,0
20230605,193100,757706310,4325,4325,4325,4325,0
20230605,193000,757706310,4325,4325,4325,4325,0
20230605,192900,757706310,4325,4325,4325,4325,0
20230605,192800,757706310,4325,4325,4325,4325,0
20230605,192700,757706310,4325,4325,4325,4325,0
20230605,192600,757706310,4325,4325,4325,4325,0
20230605,192500,757706310,4325,4325,4325,4325,0
20230605,192400,757706310,4325,4325,4325,4325,0
20230605,192300,757706310,4325,4325,4325,4325,0
20230605,192200,757706310,4325,4325,4325,4325,0
20230605,192100,757706310,4325,4325,4325,4325,0
20230605,192000,757706310,4325,4325,4325,4325,0
20230605,191900,757706310,4325,4325,4325,4325,0
20230605,191800,757706310,4325,4325,4325,4325,0
20230605,191700,757706310,4325,4325,4325,4325,0
20230605,191600,757706310,4325,4325,4325,4325,0
20230605,191500,757706310,4325,4325,4325,4325,1074
20230605,191400,757706310,4325,4325,4325,4325,0
20230605,191300,757706310,4325,4325,4325,4325,0
20230605,191200,757706310,4325,4325,4325,4325,0
20230605,191100,757706310,4325,4325,4325,4325,0
20230605,191000,757706310,4325,4325,4325,4325,0
20230605,190900,757706310,4325,4325,4325,4325,0
20230605,190800,757706310,4325,4325,4325,4325,0
20230605,190700,757706310,4325,4325,4325,4325,0
20230605,190600,757706310,4325,4325,4325,4325,0
20230605,190500,757706310,4325,4325,4325,4325,0
20230605,190400,757706310,4325,4325,4325,4325,0
20230605,190300,757706310,4325,4325,4325,4325,0
20230605,190200,757706310,4325,4325,4325,4325,0
20230605,190100,757706310,4325,4325,4325,4325,0
20230605,190000,757706310,4325,4325,4325,4325,0
20230605,185900,757706310,4325,4325,4325,4325,0
20230605,185800,757706310,4325,4325,4325,4325,0
20230605,185700,757706310,4325,4325,4325,4325,0
20230605,185600,757706310,4325,4325,4325,4325,0
20230605,185500,757706310,4325,4325,4325,4325,0
20230605,185400,757706310,4325,4325,4325,4325,0
20230605,185300,757706310,4325,4325,4325,4325,0
20230605,185200,757706310,4325,4325,4325,4325,0
20230605,185100,757706310,4325,4325,4325,4325,0
20230605,185000,757706310,4325,4325,4325,4325,0
20230605,184900,757706310,4325,4325,4325,4325,0
20230605,184800,757706310,4325,4325,4325,4325,0
20230605,184700,757706310,4325,4325,4325,4325,0
20230605,184600,757706310,4325,4325,4325,4325,0
20230605,184500,757706310,4325,4325,4325,4325,1074
20230605,184400,757706310,4325,4325,4325,4325,0
20230605,184300,757706310,4325,4325,4325,4325,0
20230605,184200,757706310,4325,4325,4325,4325,0
20230605,184100,757706310,4325,4325,4325,4325,0
20230605,184000,757706310,4325,4325,4325,4325,0
20230605,183900,757706310,4325,4325,4325,4325,0
20230605,183800,757706310,4325,4325,4325,4325,0
20230605,183700,757706310,4325,4325,4325,4325,0
20230605,183600,757706310,4325,4325,4325,4325,0
20230605,183500,757706310,4325,4325,4325,4325,0
20230605,183400,757706310,4325,4325,4325,4325,0
20230605,183300,757706310,4325,4325,4325,4325,0
20230605,183200,757706310,4325,4325,4325,4325,0
20230605,183100,757706310,4325,4325,4325,4325,0
20230605,183000,757706310,4325,4325,4325,4325,0
20230605,182900,757706310,4325,4325,4325,4325,0
20230605,182800,757706310,4325,4325,4325,4325,0
20230605,182700,757706310,4325,4325,4325,4325,0
20230605,182600,757706310,4325,4325,4325,4325,0
20230605,182500,757706310,4325,4325,4325,4325,0
20230605,182400,757706310,4325,4325,4325,4325,0
20230605,182300,757706310,4325,4325,4325,4325,0
20230605,182200,757706310,4325,4325,4325,4325,0
20230605,182100,757706310,4325,4325,4325,4325,0
20230605,182000,757706310,4325,4325,4325,4325,0
20230605,181900,757706310,4325,4325,4325,4325,0
20230605,181800,757706310,4325,4325,4325,4325,0
20230605,181700,757706310,4325,4325,4325,4325,0
20230605,181600,757706310,4325,4325,4325,4325,0
20230605,181500,757706310,4325,4325,4325,4325,1074
20230605,181400,757706310,4325,4325,4325,4325,0
20230605,181300,757706310,4325,4325,4325,4325,0
20230605,181200,757706310,4325,4325,4325,4325,0
20230605,181100,757706310,4325,4325,4325,4325,0
20230605,181000,757706310,4325,4325,4325,4325,0
20230605,180900,757706310,4325,4325,4325,4325,0
20230605,180800,757706310,4325,4325,4325,4325,0
20230605,180700,757706310,4325,4325,4325,4325,0
20230605,180600,757706310,4325,4325,4325,4325,0
20230605,180500,757706310,4325,4325,4325,4325,0
20230605,180400,757706310,4325,4325,4325,4325,0
20230605,180300,757706310,4325,4325,4325,4325,0
20230605,180200,757706310,4325,4325,4325,4325,0
20230605,180100,757706310,4325,4325,4325,4325,0
20230605,180000,757706310,4325,4325,4325,4325,0
20230605,175900,757706310,4325,4325,4325,4325,0
20230605,175800,757706310,4325,4325,4325,4325,0
20230605,175700,757706310,4325,4325,4325,4325,0
20230605,175600,757706310,4325,4325,4325,4325,0
20230605,175500,757706310,4325,4325,4325,4325,0
20230605,175400,757706310,4325,4325,4325,4325,0
20230605,175300,757706310,4325,4325,4325,4325,0
20230605,175200,757706310,4325,4325,4325,4325,0
20230605,175100,757706310,4325,4325,4325,4325,0
20230605,175000,757706310,4325,4325,4325,4325,0
20230605,174900,757706310,4325,4325,4325,4325,0
20230605,174800,757706310,4325,4325,4325,4325,0
20230605,174700,757706310,4325,4325,4325,4325,0
20230605,174600,757706310,4325,4325,4325,4325,0
20230605,174500,757706310,4325,4325,4325,4325,1074
20230605,174400,757706310,4325,4325,4325,4325,0
20230605,174300,757706310,4325,4325,4325,4325,0
20230605,174200,757706310,4325,4325,4325,4325,0
20230605,174100,757706310,4325,4325,4325,4325,0
20230605,174000,757706310,4325,4325,4325,4325,0
20230605,173900,757706310,4325,4325,4325,4325,0
20230605,173800,757706310,4325,4325,4325,4325,0
20230605,173700,757706310,4325,4325,4325,4325,0
20230605,173600,757706310,4325,4325,4325,4325,0
20230605,173500,757706310,4325,4325,4325,4325,0
20230605,173400,757706310,4325,4325,4325,4325,0
20230605,173300,757706310,4325,4325,4325,4325,0
20230605,173200,757706310,4325,4325,4325,4325,0
20230605,173100,757706310,4325,4325,4325,4325,0
20230605,173000,757706310,4325,4325,4325,4325,0
20230605,172900,757706310,4325,4325,4325,4325,0
20230605,172800,757706310,4325,4325,4325,4325,0
20230605,172700,757706310,4325,4325,4325,4325,0
20230605,172600,757706310,4325,4325,4325,4325,0
20230605,172500,757706310,4325,4325,4325,4325,0
20230605,172400,757706310,4325,4325,4325,4325,0
20230605,172300,757706310,4325,4325,4325,4325,0
20230605,172200,757706310,4325,4325,4325,4325,0
20230605,172100,757706310,4325,4325,4325,4325,0
20230605,172000,757706310,4325,4325,4325,4325,0
20230605,171900,757706310,4325,4325,4325,4325,0
20230605,171800,757706310,4325,4325,4325,4325,0
20230605,171700,757706310,4325,4325,4325,4325,0
20230605,171600,757706310,4325,4325,4325,4325,0
20230605,171500,757706310,4325,4325,4325,4325,1074
20230605,171400,757706310,4325,4325,4325,4325,0
20230605,171300,757706310,4325,4325,4325,4325,0
20230605,171200,757706310,4325,4325,4325,4325,0
20230605,171100,757706310,4325,4325,4325,4325,0
20230605,171000,757706310,4325,4325,4325,4325,0
20230605,170900,757706310,4325,4325,4325,4325,0
20230605,170800,757706310,4325,4325,4325,4325,0
20230605,170700,757706310,4325,4325,4325,4325,0
20230605,170600,757706310,4325,4325,4325,4325,0
20230605,170500,757706310,4325,4325,4325,4325,0
20230605,170400,757706310,4325,4325,4325,4325,0
20230605,170300,757706310,4325,4325,4325,4325,0
20230605,170200,757706310,4325,4325,4325,4325,0
20230605,170100,757706310,4325,4325,4325,4325,0
20230605,170000,757706310,4325,4325,4325,4325,0
20230605,165900,757706310,4325,4325,4325,4325,0
20230605,165800,757706310,4325,4325,4325,4325,0
20230605,165700,757706310,4325,4325,4325,4325,0
20230605,165600,757706310,4325,4325,4325,4325,0
20230605,165500,757706310,4325,4325,4325,4325,0
20230605,165400,757706310,4325,4325,4325,4325,0
20230605,165300,757706310,4325,4325,4325,4325,0
20230605,165200,757706310,4325,4325,4325,4325,0
20230605,165100,757706310,4325,4325,4325,4325,0
20230605,165000,757706310,4325,4325,4325,4325,0
20230605,164900,757706310,4325,4325,4325,4325,0
20230605,164800,757706310,4325,4325,4325,4325,0
20230605,164700,757706310,4325,4325,4325,4325,0
20230605,164600,757706310,4325,4325,4325,4325,0
20230605,164500,757706310,4325,4325,4325,4325,1074
20230605,164400,757706310,4325,4325,4325,4325,0
20230605,164300,757706310,4325,4325,4325,4325,0
20230605,164200,757706310,4325,4325,4325,4325,0
20230605,164100,757706310,4325,4325,4325,4325,0
20230605,164000,757706310,4325,4325,4325,4325,0
20230605,163900,757706310,4325,4325,4325,4325,0
20230605,163800,757706310,4325,4325,4325,4325,0
20230605,163700,757706310,4325,4325,4325,4325,0
20230605,163600,757706310,4325,4325,4325,4325,0
20230605,163500,757706310,4325,4325,4325,4325,0
20230605,163400,757706310,4325,4325,4325,4325,0
20230605,163300,757706310,4325,4325,4325,4325,0
20230605,163200,757706310,4325,4325,4325,4325,0
20230605,163100,757706310,4325,4325,4325,4325,0
20230605,163000,757706310,4325,4325,4325,4325,0
20230605,162900,757706310,4325,4325,4325,4325,0
20230605,162800,757706310,4325,4325,4325,4325,0
20230605,162700,757706310,4325,4325,4325,4325,0
20230605,162600,757706310,4325,4325,4325,4325,0
20230605,162500,757706310,4325,4325,4325,4325,0
20230605,162400,757706310,4325,4325,4325,4325,0
20230605,162300,757706310,4325,4325,4325,4325,0
20230605,162200,757706310,4325,4325,4325,4325,0
20230605,162100,757706310,4325,4325,4325,4325,0
20230605,162000,757706310,4325,4325,4325,4325,0
20230605,161900,757706310,4325,4325,4325,4325,0
20230605,161800,757706310,4325,4325,4325,4325,0
20230605,161700,757706310,4325,4325,4325,4325,0
20230605,161600,757706310,4325,4325,4325,4325,0
20230605,161500,757706310,4325,4325,4325,4325,1074
20230605,161400,757706310,4325,4325,4325,4325,0
20230605,161300,757706310,4325,4325,4325,4325,0
20230605,161200,757706310,4325,4325,4325,4325,0
20230605,161100,757706310,4325,4325,4325,4325,0
20230605,161000,757706310,4325,4325,4325,4325,0
20230605,160900,757706310,4325,4325,4325,4325,0
20230605,160800,757706310,4325,4325,4325,4325,0
20230605,160700,757706310,4325,4325,4325,4325,0
20230605,160600,757706310,4325,4325,4325,4325,0
20230605,160500,757706310,4325,4325,4325,4325,0
20230605,160400,757706310,4325,4325,4325,4325,0
20230605,160300,757706310,4325,4325,4325,4325,0
20230605,160200,757706310,4325,4325,4325,4325,0
20230605,160100,757706310,4325,4325,4325,4325,0
20230605,160000,757706310,4325,4325,4325,4325,0
20230605,155900,757706310,4325,4325,4325,4325,0
20230605,155800,757706310,4325,4325,4325,4325,0
20230605,155700,757706310,4325,4325,4325,4325,0
20230605,155600,757706310,4325,4325,4325,4325,0
20230605,155500,757706310,4325,4325,4325,4325,0
20230605,155400,757706310,4325,4325,4325,4325,0
20230605,155300,757706310,4325,4325,4325,4325,0
20230605,155200,757706310,4325,4325,4325,4325,0
20230605,155100,757706310,4325,4325,4325,4325,0
20230605,155000,757706310,4325,4325,4325,4325,0
20230605,154900,757706310,4325,4325,4325,4325,0
20230605,154800,757706310,4325,4325,4325,4325,0
20230605,154700,757706310,4325,4325,4325,4325,0
20230605,154600,757706310,4325,4325,4325,4325,0
20230605,154500,757706310,4325,4325,4325,4325,1074
20230605,154400,757706310,4325,4325,4325,4325,0
20230605,154300,757706310,4325,4325,4325,4325,0
20230605,154200,757706310,4325,4325,4325,4325,0
20230605,154100,757706310,4325,4325,4325,4325,0
20230605,154000,757706310,4325,4325,4325,4325,0
20230605,153900,757706310,4325,4325,4325,4325,0
20230605,153800,757706310,4325,4325,4325,4325,0
20230605,153700,757706310,4325,4325,4325,4325,0
20230605,153600,757706310,4325,4325,4325,4325,0
20230605,153500,757706310,4325,4325,4325,4325,0
20230605,153400,757706310,4325,4325,4325,4325,0
20230605,153300,757706310,4325,4325,4325,4325,0
20230605,153200,757706310,4325,4325,4325,4325,0
20230605,153100,757706310,4325,4325,4325,4325,0
20230605,153000,757706310,4325,4325,4325,4325,1074
20230605,152900,753061260,4310,4310,4310,4310,0
20230605,152800,753061260,4310,4310,4310,4310,0
20230605,152700,753061260,4310,4310,4310,4310,0
20230605,152600,753061260,4310,4310,4310,4310,0
20230605,152500,753061260,4310,4310,4310,4310,0
20230605,152400,753061260,4310,4310,4310,4310,0
20230605,152300,753061260,4310,4310,4310,4310,0
20230605,152200,753061260,4310,4310,4310,4310,0
20230605,152100,753061260,4310,4310,4310,4310,0
20230605,152000,753061260,4310,4310,4310,4310,0
20230605,151900,753061260,4310,4310,4310,4310,51
20230605,151800,752841450,4310,4320,4320,4310,515
20230605,151700,750621790,4325,4325,4325,4325,33
20230605,151600,750479065,4330,4325,4330,4325,634
20230605,151500,747736915,4330,4320,4330,4310,14468
20230605,151400,685343090,4325,4325,4325,4325,0
20230605,151300,685343090,4325,4325,4325,4325,112
20230605,151200,684858690,4330,4330,4330,4330,0
20230605,151100,684858690,4330,4330,4330,4330,100
20230605,151000,684425690,4325,4325,4325,4325,9
20230605,150900,684386765,4325,4325,4325,4325,0
20230605,150800,684386765,4325,4320,4325,4320,111
20230605,150700,683906850,4315,4315,4315,4315,0
20230605,150600,683906850,4315,4315,4315,4315,494
20230605,150500,681775240,4320,4320,4320,4320,0
20230605,150400,681775240,4320,4320,4320,4320,0
20230605,150300,681775240,4320,4320,4320,4320,116
20230605,150200,681274120,4330,4335,4335,4330,40
20230605,150100,681100865,4335,4335,4335,4335,23
20230605,150000,681001160,4335,4335,4335,4335,505
20230605,145900,678811985,4335,4335,4335,4335,210
20230605,145800,677901635,4335,4335,4335,4335,0
20230605,145700,677901635,4335,4315,4335,4315,24
20230605,145600,677797885,4330,4320,4335,4315,292
20230605,145500,676537670,4315,4320,4320,4315,3000
20230605,145400,663592420,4320,4325,4325,4320,401
20230605,145300,661860095,4325,4325,4325,4325,201
20230605,145200,660990770,4315,4320,4320,4315,301
20230605,145100,659691950,4320,4320,4320,4320,700
20230605,145000,656667950,4325,4325,4325,4325,2
20230605,144900,656659300,4325,4325,4325,4325,7
20230605,144800,656629025,4320,4320,4320,4320,0
20230605,144700,656629025,4320,4320,4320,4320,30
20230605,144600,656499425,4320,4320,4335,4320,601
20230605,144500,653903090,4320,4320,4320,4315,1631
20230605,144400,646865120,4320,4320,4320,4320,0
20230605,144300,646865120,4320,4320,4320,4320,0
20230605,144200,646865120,4320,4320,4320,4320,3
20230605,144100,646852160,4320,4320,4320,4320,1
20230605,144000,646847840,4315,4315,4315,4315,0
20230605,143900,646847840,4315,4315,4315,4315,43
20230605,143800,646662295,4315,4315,4315,4315,779
20230605,143700,643300910,4315,4315,4315,4315,3467
20230605,143600,628340805,4320,4320,4320,4320,60
20230605,143500,628081605,4325,4325,4325,4325,14
20230605,143400,628021055,4335,4335,4335,4335,0
20230605,143300,628021055,4335,4335,4335,4335,0
20230605,143200,628021055,4335,4335,4335,4335,1
20230605,143100,628016720,4340,4340,4340,4340,0
20230605,143000,628016720,4340,4340,4340,4340,0
20230605,142900,628016720,4340,4335,4340,4335,20
20230605,142800,627929960,4340,4340,4340,4340,0
20230605,142700,627929960,4340,4340,4340,4340,10
20230605,142600,627886560,4335,4335,4335,4335,2
20230605,142500,627877890,4335,4335,4335,4335,0
20230605,142400,627877890,4335,4335,4335,4335,174
20230605,142300,627123600,4320,4335,4335,4320,501
20230605,142200,624959265,4315,4315,4315,4315,0
20230605,142100,624959265,4315,4315,4315,4315,663
20230605,142000,622098420,4315,4325,4325,4315,1533
20230605,141900,615474950,4325,4325,4325,4325,13
20230605,141800,615418725,4325,4325,4325,4325,3
20230605,141700,615405750,4320,4320,4320,4320,0
20230605,141600,615405750,4320,4320,4320,4320,56
20230605,141500,615163830,4320,4320,4320,4320,0
20230605,141400,615163830,4320,4320,4320,4320,616
20230605,141300,612502710,4315,4315,4315,4315,0
20230605,141200,612502710,4315,4315,4315,4315,0
20230605,141100,612502710,4315,4315,4315,4315,71
20230605,141000,612196345,4335,4335,4335,4335,2
20230605,140900,612187675,4315,4315,4315,4315,0
20230605,140800,612187675,4315,4315,4315,4315,1200
20230605,140700,607009675,4335,4335,4335,4335,0
20230605,140600,607009675,4335,4335,4335,4335,0
20230605,140500,607009675,4335,4335,4335,4335,0
20230605,140400,607009675,4335,4335,4335,4335,0
20230605,140300,607009675,4335,4335,4335,4335,0
20230605,140200,607009675,4335,4335,4335,4335,5
20230605,140100,606988000,4335,4335,4335,4335,0
20230605,140000,606988000,4335,4335,4335,4335,0
20230605,135900,606988000,4335,4315,4335,4315,450
20230605,135800,605045250,4315,4320,4325,4315,1100
20230605,135700,600295230,4335,4335,4335,4335,0
20230605,135600,600295230,4335,4335,4335,4335,0
20230605,135500,600295230,4335,4335,4335,4335,1
20230605,135400,600290895,4315,4330,4330,4315,1777
20230605,135300,592615965,4330,4330,4330,4330,1
20230605,135200,592611635,4335,4335,4335,4335,10
20230605,135100,592568285,4335,4335,4335,4335,657
20230605,135000,589720190,4335,4335,4335,4335,0
20230605,134900,589720190,4335,4335,4335,4335,0
20230605,134800,589720190,4335,4335,4335,4335,0
20230605,134700,589720190,4335,4335,4335,4335,0
20230605,134600,589720190,4335,4335,4335,4335,0
20230605,134500,589720190,4335,4335,4335,4335,0
20230605,134400,589720190,4335,4335,4335,4335,2
20230605,134300,589711520,4340,4340,4340,4340,0
20230605,134200,589711520,4340,4340,4340,4340,41
20230605,134100,589533580,4340,4340,4340,4340,10
20230605,134000,589490180,4345,4345,4345,4345,2
20230605,133900,589481490,4345,4345,4345,4330,116
20230605,133800,588977560,4345,4345,4345,4345,0
20230605,133700,588977560,4345,4345,4345,4345,0
20230605,133600,588977560,4345,4345,4345,4345,0
20230605,133500,588977560,4345,4345,4345,4345,100
20230605,133400,588543060,4340,4340,4340,4340,200
20230605,133300,587675060,4345,4345,4345,4345,0
20230605,133200,587675060,4345,4335,4345,4325,5
20230605,133100,587653400,4340,4340,4340,4340,78
20230605,133000,587314880,4345,4345,4345,4345,15
20230605,132900,587249705,4350,4350,4350,4350,8
20230605,132800,587214905,4350,4350,4350,4310,8963
20230605,132700,548506460,4330,4330,4330,4330,0
20230605,132600,548506460,4330,4340,4340,4330,5949
20230605,132500,522736775,4345,4350,4350,4345,318
20230605,132400,521355045,4345,4345,4345,4345,0
20230605,132300,521355045,4345,4345,4345,4345,18
20230605,132200,521276835,4340,4340,4340,4340,45
20230605,132100,521081535,4345,4345,4345,4345,0
20230605,132000,521081535,4345,4345,4345,4345,0
20230605,131900,521081535,4345,4345,4345,4345,57
20230605,131800,520833870,4340,4340,4340,4340,0
20230605,131700,520833870,4340,4340,4340,4340,16
20230605,131600,520764430,4345,4345,4345,4345,0
20230605,131500,520764430,4345,4345,4345,4345,271
20230605,131400,519586935,4345,4345,4345,4345,3
20230605,131300,519573900,4350,4350,4350,4350,346
20230605,131200,518068800,4360,4360,4360,4360,0
20230605,131100,518068800,4360,4360,4360,4360,46
20230605,131000,517868240,4360,4355,4360,4355,6
20230605,130900,517842085,4355,4345,4355,4345,48
20230605,130800,517633405,4345,4340,4345,4340,25
20230605,130700,517524890,4345,4345,4345,4340,1905
20230605,130600,509256285,4345,4345,4345,4345,287
20230605,130500,508009270,4345,4345,4345,4345,0
20230605,130400,508009270,4345,4345,4345,4345,0
20230605,130300,508009270,4345,4350,4350,4345,1200
20230605,130200,502792770,4360,4360,4360,4360,0
20230605,130100,502792770,4360,4345,4360,4345,895
20230605,130000,498903965,4345,4360,4360,4345,24
20230605,125900,498799550,4350,4350,4350,4350,1100
20230605,125800,494014550,4360,4360,4360,4360,3
20230605,125700,494001470,4350,4350,4350,4350,900
20230605,125600,490086470,4365,4350,4365,4350,5187
20230605,125500,467479930,4345,4345,4345,4345,33
20230605,125400,467336545,4345,4345,4345,4345,0
20230605,125300,467336545,4345,4345,4345,4345,43
20230605,125200,467149710,4345,4345,4345,4345,0
20230605,125100,467149710,4345,4345,4345,4345,0
20230605,125000,467149710,4345,4345,4345,4345,1330
20230605,124900,461370860,4345,4345,4345,4345,146
20230605,124800,460736490,4345,4345,4345,4345,3000
20230605,124700,447701490,4350,4350,4350,4350,0
20230605,124600,447701490,4350,4350,4350,4350,2226
20230605,124500,438018390,4350,4345,4350,4345,2620
20230605,124400,426622450,4345,4345,4345,4345,0
20230605,124300,426622450,4345,4345,4350,4345,731
20230605,124200,423445845,4345,4345,4345,4345,0
20230605,124100,423445845,4345,4345,4345,4345,0
20230605,124000,423445845,4345,4345,4345,4345,0
20230605,123900,423445845,4345,4345,4345,4345,0
20230605,123800,423445845,4345,4345,4345,4345,44
20230605,123700,423254665,4345,4345,4345,4345,0
20230605,123600,423254665,4345,4345,4345,4345,0
20230605,123500,423254665,4345,4340,4345,4340,100
20230605,123400,422820610,4335,4335,4335,4335,23
20230605,123300,422720905,4340,4340,4340,4340,11
20230605,123200,422673165,4340,4340,4340,4340,0
20230605,123100,422673165,4340,4340,4340,4340,0
20230605,123000,422673165,4340,4340,4340,4340,0
20230605,122900,422673165,4340,4335,4340,4335,800
20230605,122800,419202665,4345,4345,4345,4345,0
20230605,122700,419202665,4345,4345,4345,4345,47
20230605,122600,418998450,4335,4335,4335,4330,423
20230605,122500,417165230,4345,4345,4345,4345,1
20230605,122400,417160885,4345,4345,4345,4345,0
20230605,122300,417160885,4345,4345,4345,4345,200
20230605,122200,416291885,4345,4345,4345,4345,0
20230605,122100,416291885,4345,4345,4345,4345,43
20230605,122000,416105050,4345,4345,4345,4345,250
20230605,121900,415018800,4335,4335,4335,4330,1261
20230605,121800,409557050,4345,4345,4345,4345,0
20230605,121700,409557050,4345,4345,4345,4345,0
20230605,121600,409557050,4345,4345,4345,4345,0
20230605,121500,409557050,4345,4345,4345,4345,0
20230605,121400,409557050,4345,4345,4345,4345,0
20230605,121300,409557050,4345,4345,4345,4345,0
20230605,121200,409557050,4345,4345,4345,4345,0
20230605,121100,409557050,4345,4345,4345,4345,3
20230605,121000,409544015,4345,4345,4345,4345,2
20230605,120900,409535325,4330,4330,4330,4330,105
20230605,120800,409080675,4345,4345,4345,4345,1
20230605,120700,409076330,4330,4330,4330,4330,0
20230605,120600,409076330,4330,4330,4330,4330,0
20230605,120500,409076330,4330,4330,4330,4330,0
20230605,120400,409076330,4330,4330,4330,4330,260
20230605,120300,407950530,4330,4330,4330,4330,0
20230605,120200,407950530,4330,4330,4330,4330,0
20230605,120100,407950530,4330,4330,4330,4330,0
20230605,120000,407950530,4330,4330,4330,4330,0
20230605,115900,407950530,4330,4330,4330,4330,0
20230605,115800,407950530,4330,4340,4340,4330,564
20230605,115700,405507910,4340,4340,4340,4340,0
20230605,115600,405507910,4340,4330,4340,4325,306
20230605,115500,404183270,4340,4325,4340,4325,101
20230605,115400,403744945,4340,4330,4340,4330,1001
20230605,115300,399410605,4325,4330,4330,4325,7
20230605,115200,399380300,4330,4330,4330,4330,0
20230605,115100,399380300,4330,4330,4330,4330,3
20230605,115000,399367310,4330,4330,4330,4330,50
20230605,114900,399150810,4325,4325,4325,4325,0
20230605,114800,399150810,4325,4325,4325,4325,0
20230605,114700,399150810,4325,4330,4330,4325,307
20230605,114600,397823030,4330,4330,4330,4330,0
20230605,114500,397823030,4330,4330,4330,4330,1
20230605,114400,397818700,4350,4350,4350,4350,0
20230605,114300,397818700,4350,4350,4350,4350,0
20230605,114200,397818700,4350,4350,4350,4350,0
20230605,114100,397818700,4350,4350,4350,4350,0
20230605,114000,397818700,4350,4350,4350,4350,1
20230605,113900,397814350,4345,4345,4345,4345,110
20230605,113800,397336400,4340,4340,4340,4340,155
20230605,113700,396663700,4320,4320,4320,4320,0
20230605,113600,396663700,4320,4330,4340,4320,828
20230605,113500,393083440,4340,4330,4340,4330,19
20230605,113400,393000990,4325,4330,4340,4325,114
20230605,113300,392507460,4340,4330,4340,4330,597
20230605,113200,389922440,4340,4325,4340,4325,55
20230605,113100,389684530,4325,4325,4325,4325,0
20230605,113000,389684530,4325,4325,4340,4320,265
20230605,112900,388535895,4330,4330,4330,4325,204
20230605,112800,387653575,4325,4330,4330,4325,4
20230605,112700,387636270,4340,4325,4340,4325,28
20230605,112600,387515135,4325,4340,4340,4325,3
20230605,112500,387502140,4325,4335,4335,4325,30
20230605,112400,387372340,4340,4340,4340,4340,0
20230605,112300,387372340,4340,4340,4340,4340,20
20230605,112200,387285540,4340,4340,4340,4340,0
20230605,112100,387285540,4340,4340,4340,4340,0
20230605,112000,387285540,4340,4350,4350,4340,23
20230605,111900,387185500,4350,4350,4350,4350,0
20230605,111800,387185500,4350,4350,4350,4350,0
20230605,111700,387185500,4350,4350,4350,4350,0
20230605,111600,387185500,4350,4350,4350,4350,100
20230605,111500,386750500,4350,4345,4350,4345,2
20230605,111400,386741805,4350,4350,4350,4350,0
20230605,111300,386741805,4350,4350,4350,4350,0
20230605,111200,386741805,4350,4350,4350,4350,0
20230605,111100,386741805,4350,4350,4355,4345,5
20230605,111000,386720060,4355,4340,4355,4340,5
20230605,110900,386698315,4355,4335,4355,4310,7001
20230605,110800,356461330,4355,4330,4355,4330,501
20230605,110700,354291975,4330,4335,4335,4330,1696
20230605,110600,346943735,4335,4355,4355,4335,201
20230605,110500,346072380,4335,4340,4340,4335,270
20230605,110400,344901675,4355,4355,4355,4355,0
20230605,110300,344901675,4355,4355,4355,4355,4
20230605,110200,344884255,4355,4355,4355,4355,1
20230605,110100,344879900,4340,4340,4340,4340,0
20230605,110000,344879900,4340,4340,4340,4340,213
20230605,105900,343955480,4340,4345,4345,4340,3700
20230605,105800,327894980,4355,4355,4355,4355,0
20230605,105700,327894980,4355,4350,4355,4345,501
20230605,105600,325717865,4355,4355,4355,4355,1
20230605,105500,325713510,4355,4355,4355,4355,0
20230605,105400,325713510,4355,4355,4355,4355,0
20230605,105300,325713510,4355,4360,4360,4355,2
20230605,105200,325704795,4360,4360,4360,4350,1403
20230605,105100,319601715,4350,4350,4350,4345,806
20230605,105000,316099365,4350,4345,4350,4345,140
20230605,104900,315490815,4345,4345,4345,4345,0
20230605,104800,315490815,4345,4345,4345,4345,0
20230605,104700,315490815,4345,4345,4345,4345,900
20230605,104600,311580315,4345,4345,4345,4345,0
20230605,104500,311580315,4345,4345,4345,4345,1155
20230605,104400,306561840,4345,4345,4345,4345,120
20230605,104300,306040440,4345,4350,4350,4345,718
20230605,104200,302919140,4360,4360,4360,4360,0
20230605,104100,302919140,4360,4360,4360,4360,1
20230605,104000,302914780,4360,4360,4360,4360,349
20230605,103900,301393140,4360,4360,4360,4360,201
20230605,103800,300516780,4360,4360,4365,4360,344
20230605,103700,299016720,4365,4365,4365,4365,681
20230605,103600,296044155,4360,4360,4360,4360,1464
20230605,103500,289661115,4360,4360,4360,4340,57
20230605,103400,289413575,4360,4360,4360,4360,0
20230605,103300,289413575,4360,4360,4360,4360,0
20230605,103200,289413575,4360,4360,4360,4360,4
20230605,103100,289396135,4360,4360,4360,4360,23
20230605,103000,289295855,4340,4340,4340,4340,0
20230605,102900,289295855,4340,4340,4340,4340,94
20230605,102800,288887895,4360,4360,4360,4360,39
20230605,102700,288717855,4340,4340,4340,4340,0
20230605,102600,288717855,4340,4340,4340,4340,0
20230605,102500,288717855,4340,4340,4340,4340,0
20230605,102400,288717855,4340,4340,4340,4340,0
20230605,102300,288717855,4340,4350,4350,4340,500
20230605,102200,286547160,4345,4345,4345,4345,0
20230605,102100,286547160,4345,4345,4345,4345,75
20230605,102000,286221285,4345,4345,4345,4345,900
20230605,101900,282310785,4360,4360,4360,4360,300
20230605,101800,281002785,4360,4360,4360,4360,34
20230605,101700,280854545,4350,4350,4350,4350,23
20230605,101600,280754495,4335,4350,4350,4335,278
20230605,101500,279549020,4350,4350,4350,4350,116
20230605,101400,279044420,4360,4360,4360,4360,0
20230605,101300,279044420,4360,4360,4360,4360,0
20230605,101200,279044420,4360,4360,4360,4360,100
20230605,101100,278608420,4350,4350,4350,4350,0
20230605,101000,278608420,4350,4350,4350,4350,208
20230605,100900,277703620,4350,4350,4350,4350,1554
20230605,100800,270943720,4350,4350,4350,4350,0
20230605,100700,270943720,4350,4335,4350,4330,963
20230605,100600,266773620,4335,4350,4350,4330,969
20230605,100500,262563880,4350,4350,4350,4350,0
20230605,100400,262563880,4350,4350,4350,4350,0
20230605,100300,262563880,4350,4350,4350,4350,1580
20230605,100200,255690880,4350,4350,4350,4350,259
20230605,100100,254564230,4360,4350,4360,4350,101
20230605,100000,254124870,4350,4350,4350,4350,240
20230605,095900,253080870,4350,4360,4370,4350,428
20230605,095800,251218850,4360,4360,4360,4360,1158
20230605,095700,246169970,4360,4345,4360,4345,1153
20230605,095600,241156180,4345,4340,4345,4340,495
20230605,095500,239007875,4340,4350,4350,4340,393
20230605,095400,237300295,4350,4350,4350,4350,1
20230605,095300,237295945,4345,4340,4345,4340,247
20230605,095200,236223905,4340,4340,4340,4340,18
20230605,095100,236145785,4340,4340,4340,4340,0
20230605,095000,236145785,4340,4325,4340,4325,448
20230605,094900,234207465,4325,4325,4325,4325,0
20230605,094800,234207465,4325,4325,4325,4325,18
20230605,094700,234129615,4340,4340,4340,4340,31
20230605,094600,233995075,4345,4345,4345,4345,0
20230605,094500,233995075,4345,4345,4345,4345,6
20230605,094400,233969005,4325,4325,4325,4325,2
20230605,094300,233960355,4350,4350,4350,4350,100
20230605,094200,233525355,4350,4350,4350,4350,17
20230605,094100,233451405,4350,4330,4350,4315,301
20230605,094000,232152345,4315,4320,4325,4315,968
20230605,093900,227972085,4350,4350,4350,4350,5
20230605,093800,227950335,4350,4350,4350,4350,1
20230605,093700,227945985,4350,4350,4350,4350,233
20230605,093600,226932435,4350,4330,4350,4325,1719
20230605,093500,219492910,4360,4355,4360,4310,1441
20230605,093400,213257185,4355,4345,4355,4345,272
20230605,093300,212073050,4345,4330,4345,4325,532
20230605,093200,209772100,4350,4350,4350,4350,5
20230605,093100,209750350,4350,4350,4350,4350,22
20230605,093000,209654650,4350,4350,4350,4350,90
20230605,092900,209263150,4350,4335,4350,4325,1199
20230605,092800,204070010,4340,4355,4355,4340,27
20230605,092700,203952755,4340,4350,4350,4340,1208
20230605,092600,198706710,4360,4360,4360,4360,7
20230605,092500,198676190,4360,4360,4360,4360,2
20230605,092400,198667470,4355,4345,4355,4345,2032
20230605,092300,189818410,4345,4360,4360,4345,818
20230605,092200,186259430,4360,4360,4360,4360,102
20230605,092100,185814710,4365,4365,4365,4365,200
20230605,092000,184941710,4370,4380,4385,4370,1346
20230605,091900,179052960,4380,4375,4380,4375,21
20230605,091800,178961030,4370,4385,4390,4370,1224
20230605,091700,173599190,4375,4385,4390,4375,5038
20230605,091600,151503840,4385,4380,4385,4380,1107
20230605,091500,146651525,4380,4380,4380,4380,56
20230605,091400,146406245,4385,4375,4385,4375,1624
20230605,091300,139289400,4375,4370,4375,4370,56
20230605,091200,139044505,4365,4380,4390,4365,1969
20230605,091100,130422705,4375,4350,4375,4350,4470
20230605,091000,110915890,4350,4355,4355,4350,1333
20230605,090900,105117185,4355,4360,4360,4350,603
20230605,090800,102490820,4360,4360,4360,4360,347
20230605,090700,100977900,4360,4355,4360,4355,1304
20230605,090600,95293220,4365,4360,4365,4360,351
20230605,090500,93762105,4355,4360,4365,4350,2583
20230605,090400,82504655,4365,4355,4365,4355,2311
20230605,090300,72419715,4310,4360,4365,4310,375
20230605,090200,70790890,4360,4360,4360,4340,588
20230605,090100,68229950,4360,4325,4360,4315,2894
20230605,090000,55688810,4315,4290,4320,4285,12971